Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Lake Resources N L (LKE)
Lake Resources N L (LKE) Historical

LKE Lake Resources N L

0.055

-0.003 (-5.17%)

Apr 26 2024 - Closed

Delayed by 20 minutes

LKE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.058	0.004	7.41%	0.054	0.0585	0.054	6,588,871
Apr 23 2024	0.054	-0.002	-3.57%	0.055	0.056	0.054	4,213,305
Apr 22 2024	0.056	0.002	3.70%	0.055	0.056	0.053	2,933,470
Apr 19 2024	0.054	-0.001	-1.82%	0.055	0.057	0.053	7,404,356
Apr 18 2024	0.055	-0.004	-6.78%	0.057	0.058	0.055	7,890,479
Apr 17 2024	0.059	0.00	0.00%	0.058	0.06	0.056	8,190,397
Apr 16 2024	0.059	0.0005	0.85%	0.06	0.06	0.058	6,333,264
Apr 15 2024	0.0585	-0.0035	-5.65%	0.061	0.062	0.058	18,124,631
Apr 12 2024	0.062	-0.002	-3.13%	0.065	0.065	0.061	13,967,283
Apr 11 2024	0.064	0.002	3.23%	0.062	0.065	0.062	7,763,662
Apr 10 2024	0.062	-0.0015	-2.36%	0.064	0.0645	0.062	14,144,379
Apr 09 2024	0.0635	-0.002	-3.05%	0.064	0.0645	0.063	4,572,831
Apr 08 2024	0.0655	0.00	0.00%	0.0655	0.0655	0.0655	0.00
Apr 05 2024	0.0655	-0.0035	-5.07%	0.068	0.069	0.065	15,607,805
Apr 04 2024	0.069	0.004	6.15%	0.066	0.0705	0.066	18,315,400
Apr 03 2024	0.065	-0.0005	-0.76%	0.066	0.067	0.065	4,608,503
Apr 02 2024	0.0655	-0.0005	-0.76%	0.067	0.068	0.065	12,078,669
Mar 28 2024	0.066	0.001	1.54%	0.066	0.068	0.064	15,961,597
Mar 27 2024	0.065	-0.0015	-2.26%	0.067	0.07	0.063	34,409,259
Mar 26 2024	0.0665	0.00	0.00%	0.066	0.068	0.066	9,767,081
Mar 25 2024	0.0665	0.0005	0.76%	0.067	0.068	0.066	8,778,133
Mar 22 2024	0.066	-0.002	-2.94%	0.069	0.069	0.066	18,374,188
Mar 21 2024	0.068	-0.0005	-0.73%	0.069	0.07	0.068	11,450,949
Mar 20 2024	0.0685	-0.0015	-2.14%	0.07	0.071	0.068	19,242,042
Mar 19 2024	0.07	-0.0005	-0.71%	0.07	0.071	0.069	19,013,248
Mar 18 2024	0.0705	-0.0045	-6.00%	0.073	0.074	0.07	23,486,032
Mar 15 2024	0.075	-0.01	-11.76%	0.08	0.08	0.072	97,924,534
Mar 14 2024	0.085	-0.012	-12.37%	0.089	0.091	0.083	42,222,365
Mar 13 2024	0.097	-0.002	-2.02%	0.10	0.105	0.094	17,227,949
Mar 12 2024	0.099	-0.016	-13.91%	0.097	0.1075	0.087	46,170,974
Mar 11 2024	0.115	0.00	0.00%	0.115	0.115	0.115	0.00
Mar 08 2024	0.115	0.00	0.00%	0.115	0.115	0.115	0.00
Mar 07 2024	0.115	0.005	4.55%	0.11	0.12	0.11	3,878,651
Mar 06 2024	0.11	-0.0075	-6.38%	0.115	0.12	0.1075	13,044,835
Mar 05 2024	0.1175	-0.0075	-6.00%	0.115	0.125	0.115	5,038,166
Mar 04 2024	0.125	-0.015	-10.71%	0.14	0.14	0.125	11,157,327
Mar 01 2024	0.14	0.0175	14.29%	0.125	0.14	0.125	11,320,206
Feb 29 2024	0.1225	0.00	0.00%	0.12	0.125	0.115	6,405,382
Feb 28 2024	0.1225	0.0075	6.52%	0.12	0.125	0.1175	4,340,861
Feb 27 2024	0.115	-0.01	-8.00%	0.12	0.12	0.115	2,154,113
Feb 26 2024	0.125	0.01	8.70%	0.115	0.125	0.11	5,150,291
Feb 23 2024	0.115	-0.0075	-6.12%	0.12	0.1225	0.11	6,676,926
Feb 22 2024	0.1225	0.0025	2.08%	0.12	0.125	0.115	2,645,531
Feb 21 2024	0.12	-0.005	-4.00%	0.12	0.13	0.115	8,682,218
Feb 20 2024	0.125	-0.01	-7.41%	0.135	0.135	0.12	11,439,485
Feb 19 2024	0.135	0.02	17.39%	0.13	0.14	0.1275	18,024,849
Feb 16 2024	0.115	0.01	9.52%	0.105	0.12	0.1025	8,253,549
Feb 15 2024	0.105	0.008	8.25%	0.096	0.11	0.0955	7,153,717
Feb 14 2024	0.097	0.007	7.78%	0.092	0.097	0.09	6,919,666
Feb 13 2024	0.09	-0.001	-1.10%	0.093	0.095	0.09	4,592,518
Feb 12 2024	0.091	-0.003	-3.19%	0.095	0.095	0.0905	5,749,348
Feb 09 2024	0.094	-0.003	-3.09%	0.098	0.1025	0.094	8,280,977
Feb 08 2024	0.097	0.007	7.78%	0.091	0.098	0.091	5,281,102
Feb 07 2024	0.09	0.002	2.27%	0.089	0.093	0.089	4,759,957
Feb 06 2024	0.088	-0.003	-3.30%	0.09	0.092	0.087	4,939,334
Feb 05 2024	0.091	-0.006	-6.19%	0.098	0.098	0.091	4,895,582
Feb 02 2024	0.097	0.005	5.43%	0.094	0.10	0.093	5,076,724
Feb 01 2024	0.092	-0.001	-1.08%	0.091	0.097	0.091	2,755,613
Jan 31 2024	0.093	-0.004	-4.12%	0.098	0.10	0.091	4,856,196
Jan 30 2024	0.097	0.009	10.23%	0.09	0.105	0.09	10,394,558
Jan 29 2024	0.088	-0.003	-3.30%	0.089	0.091	0.082	11,763,910

Lake Resources N L

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions